YIT Oyj (FRA:YIT)
Germany · Delayed Price · Currency is EUR 2.894
+0.056 (1.97%)
At close: Feb 20, 2026
YIT Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 1.97% | - |
| Feb 19, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 0.35% | - |
| Feb 18, 2026 | 2.78 | 2.83 | 2.78 | 2.83 | 2.83 | 1.95% | - |
| Feb 17, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.22% | - |
| Feb 16, 2026 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -0.50% | - |
| Feb 13, 2026 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | 1.01% | - |
| Feb 12, 2026 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | -1.07% | - |
| Feb 11, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.69% | - |
| Feb 10, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.28% | - |
| Feb 9, 2026 | 2.99 | 2.99 | 2.85 | 2.85 | 2.85 | -4.30% | - |
| Feb 6, 2026 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | -5.28% | - |
| Feb 5, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | - |
| Feb 4, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.21% | - |
| Feb 3, 2026 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.01% | - |
| Feb 2, 2026 | 3.05 | 3.17 | 3.05 | 3.17 | 3.17 | 2.93% | - |
| Jan 30, 2026 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Jan 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.06% | - |
| Jan 28, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.50% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -1.18% | - |
| Jan 26, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -1.66% | - |
| Jan 23, 2026 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | -1.57% | - |
| Jan 22, 2026 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 1.59% | - |
| Jan 21, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 3.75% | - |
| Jan 20, 2026 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -2.36% | - |
| Jan 19, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -2.95% | - |
| Jan 16, 2026 | 3.23 | 3.32 | 3.23 | 3.32 | 3.32 | 3.04% | - |
| Jan 15, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 2.03% | - |
| Jan 14, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.45% | - |
| Jan 13, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.07% | - |
| Jan 12, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -2.22% | - |
| Jan 9, 2026 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 3.44% | - |
| Jan 8, 2026 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -4.68% | - |
| Jan 7, 2026 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | 4.37% | - |
| Jan 6, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.45% | - |
| Jan 5, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.96% | - |
| Jan 2, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 0.71% | - |
| Dec 30, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.65% | - |
| Dec 29, 2025 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.84% | 188 |
| Dec 23, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.13% | - |
| Dec 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.06% | - |
| Dec 19, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.83% | - |
| Dec 18, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 2.57% | - |
| Dec 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.13% | - |
| Dec 16, 2025 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | 1.54% | 1 |
| Dec 15, 2025 | 3.23 | 3.23 | 3.00 | 3.00 | 3.00 | -6.96% | - |
| Dec 12, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.31% | - |
| Dec 11, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 0.44% | - |
| Dec 10, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.88% | - |
| Dec 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.13% | - |
| Dec 8, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.44% | - |